Holen Sie sich die Stockscreener-App
5.34
0.56%
0.03
Handel nachbörslich:
5.34
Xai Octagon Floating Rate Alternative Income Trust-Aktien (XFLT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-19 | $5.34 | $5.31 | $0.031 | 617,672.0 | +0.56% |
| 2025-09-18 | $5.40 | $5.26 | $0.1366 | 898,963.0 | -1.48% |
| 2025-09-17 | $5.54 | $5.38 | $0.155 | 838,161.0 | -1.82% |
| 2025-09-16 | $5.65 | $5.48 | $0.17 | 696,637.0 | -3.68% |
| 2025-09-15 | $5.70 | $5.65 | $0.05 | 342,380.0 | +0.88% |
| 2025-09-12 | $5.67 | $5.63 | $0.04 | 461,501.0 | +0.36% |
| 2025-09-11 | $5.65 | $5.61 | $0.04 | 506,215.0 | +0.00% |
| 2025-09-10 | $5.63 | $5.56 | $0.07 | 699,594.0 | +0.36% |
| 2025-09-09 | $5.62 | $5.56 | $0.06 | 627,798.0 | +0.90% |
| 2025-09-08 | $5.60 | $5.56 | $0.04 | 494,503.0 | -0.54% |
| 2025-09-05 | $5.60 | $5.57 | $0.03 | 278,147.0 | +0.18% |
| 2025-09-04 | $5.60 | $5.53 | $0.07 | 307,834.0 | -0.71% |
| 2025-09-03 | $5.62 | $5.52 | $0.10 | 709,714.0 | +1.08% |
| 2025-09-02 | $5.58 | $5.51 | $0.07 | 630,814.0 | +0.00% |
| 2025-08-29 | $5.56 | $5.48 | $0.08 | 608,822.0 | +1.46% |
| 2025-08-28 | $5.49 | $5.44 | $0.0502 | 369,774.0 | +0.00% |
| 2025-08-27 | $5.48 | $5.43 | $0.05 | 377,838.0 | +0.37% |
| 2025-08-26 | $5.47 | $5.40 | $0.07 | 521,999.0 | +0.83% |
| 2025-08-25 | $5.48 | $5.40 | $0.08 | 578,660.0 | -1.19% |
| 2025-08-22 | $5.53 | $5.47 | $0.06 | 333,764.0 | -0.36% |
| 2025-08-21 | $5.53 | $5.47 | $0.055 | 426,481.0 | -0.18% |
Xai Octagon Floating Rate Alternative Income Trust-Aktien (XFLT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Xai Octagon Floating Rate Alternative Income Trust-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XFLT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Xai Octagon Floating Rate Alternative Income Trust-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Xai Octagon Floating Rate Alternative Income Trust-Aktien (XFLT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $5.70 | $5.26 | $0.44 | 8,727,605.0 | -3.96% |
| 2025-08 | $5.61 | $5.40 | $0.21 | 11,218,412.0 | -0.36% |
| 2025-07 | $5.72 | $5.42 | $0.305 | 10,685,274.0 | -1.24% |
| 2025-06 | $5.86 | $5.45 | $0.41 | 8,795,152.0 | -2.42% |
| 2025-05 | $5.80 | $5.57 | $0.23 | 7,773,583.0 | +2.66% |
| 2025-04 | $5.96 | $4.76 | $1.20 | 11,248,822.0 | -4.57% |
| 2025-03 | $6.45 | $5.89 | $0.56 | 10,692,216.0 | -7.66% |
| 2025-02 | $6.64 | $6.34 | $0.30 | 10,792,011.0 | -2.29% |
| 2025-01 | $6.79 | $6.30 | $0.49 | 13,887,438.0 | -1.36% |
Xai Octagon Floating Rate Alternative Income Trust-Aktien (XFLT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $7.16 | $6.29 | $0.87 | 18,794,227.0 | -5.67% |
| 2024-11 | $7.07 | $6.86 | $0.21 | 11,879,737.0 | +1.88% |
| 2024-10 | $6.93 | $6.76 | $0.17 | 12,321,004.0 | +1.47% |
| 2024-09 | $6.94 | $6.77 | $0.17 | 9,683,004.0 | -1.02% |
| 2024-08 | $7.12 | $6.53 | $0.59 | 10,799,021.0 | -2.41% |
| 2024-07 | $7.16 | $6.95 | $0.21 | 10,670,925.0 | +0.14% |
| 2024-06 | $7.30 | $7.03 | $0.27 | 8,920,334.0 | -0.56% |
| 2024-05 | $7.20 | $7.03 | $0.1729 | 8,901,126.0 | +1.00% |
| 2024-04 | $7.16 | $6.93 | $0.23 | 8,769,944.0 | -0.99% |
| 2024-03 | $7.17 | $6.99 | $0.18 | 8,185,232.0 | -0.42% |
| 2024-02 | $7.76 | $7.03 | $0.73 | 7,850,009.0 | -4.81% |
| 2024-01 | $7.48 | $7.10 | $0.38 | 4,672,900.0 | +4.76% |
Xai Octagon Floating Rate Alternative Income Trust-Aktien (XFLT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.27 | $6.85 | $0.42 | 5,438,907.0 | +3.78% |
| 2023-11 | $7.20 | $6.70 | $0.50 | 6,217,585.0 | -0.86% |
| 2023-10 | $7.04 | $6.41 | $0.63 | 7,828,458.0 | -0.14% |
| 2023-09 | $7.24 | $6.89 | $0.3501 | 5,741,795.0 | +0.72% |
| 2023-08 | $6.92 | $6.60 | $0.3181 | 5,735,185.0 | +1.77% |
| 2023-07 | $6.85 | $6.51 | $0.34 | 5,585,003.0 | +1.50% |
| 2023-06 | $6.80 | $6.01 | $0.79 | 6,839,205.0 | +2.93% |
| 2023-05 | $6.96 | $6.26 | $0.70 | 5,158,953.0 | +0.00% |
| 2023-04 | $6.69 | $6.16 | $0.53 | 2,975,599.0 | +1.01% |
| 2023-03 | $7.01 | $6.00 | $1.01 | 4,088,385.0 | -4.10% |
| 2023-02 | $7.05 | $6.51 | $0.54 | 3,030,933.0 | -2.47% |
| 2023-01 | $6.94 | $6.32 | $0.6165 | 3,617,033.0 | +8.70% |
0.49%
0.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):